Vanguard FTSE North America UC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Mar 2016 |
USD |
50.83 |
50.83 |
50.83 |
50.83 |
50.83 |
+0.14 (+0.28%)
|
0 |
| 21 Mar 2016 |
USD |
50.82 |
50.82 |
50.69 |
50.69 |
50.69 |
-0.1 (-0.20%)
|
358 |
| 18 Mar 2016 |
USD |
50.79 |
50.79 |
50.79 |
50.79 |
50.79 |
+0.28 (+0.55%)
|
0 |
| 17 Mar 2016 |
USD |
50.51 |
50.51 |
50.51 |
50.51 |
50.51 |
+0.4 (+0.80%)
|
0 |
| 16 Mar 2016 |
USD |
50.11 |
50.11 |
50.11 |
50.11 |
50.11 |
+0.19 (+0.38%)
|
0 |
| 15 Mar 2016 |
USD |
49.92 |
49.92 |
49.92 |
49.92 |
49.92 |
-0.25 (-0.50%)
|
0 |
| 14 Mar 2016 |
USD |
50.2 |
50.2 |
50.17 |
50.17 |
50.17 |
+0.01 (+0.02%)
|
2,500 |
| 11 Mar 2016 |
USD |
50.16 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.985 (+2.00%)
|
0 |
| 10 Mar 2016 |
USD |
49.175 |
49.175 |
49.175 |
49.175 |
49.175 |
-0.31 (-0.63%)
|
0 |
| 9 Mar 2016 |
USD |
49.485 |
49.485 |
49.485 |
49.485 |
49.485 |
+0.12 (+0.24%)
|
0 |
| 8 Mar 2016 |
USD |
49.44 |
49.44 |
49.364 |
49.365 |
49.365 |
-0.325 (-0.65%)
|
38,512 |
| 7 Mar 2016 |
USD |
49.69 |
49.69 |
49.69 |
49.69 |
49.69 |
-0.04 (-0.08%)
|
0 |
| 4 Mar 2016 |
USD |
49.73 |
49.73 |
49.73 |
49.73 |
49.73 |
+0.61 (+1.24%)
|
0 |
| 3 Mar 2016 |
USD |
49.12 |
49.12 |
49.12 |
49.12 |
49.12 |
+0.06 (+0.12%)
|
0 |
| 2 Mar 2016 |
USD |
48.94 |
49.06 |
48.93 |
49.06 |
49.06 |
+0.41 (+0.84%)
|
2,573 |
| 1 Mar 2016 |
USD |
48.06 |
48.65 |
48.06 |
48.65 |
48.65 |
+0.245 (+0.51%)
|
11,518 |
| 29 Feb 2016 |
USD |
48.36 |
48.405 |
48.36 |
48.405 |
48.405 |
-0.04 (-0.08%)
|
302 |
| 26 Feb 2016 |
USD |
48.626 |
48.626 |
48.445 |
48.445 |
48.445 |
+0.615 (+1.29%)
|
140 |
| 25 Feb 2016 |
USD |
47.83 |
47.83 |
47.83 |
47.83 |
47.83 |
+0.905 (+1.93%)
|
0 |
| 24 Feb 2016 |
USD |
46.925 |
46.925 |
46.925 |
46.925 |
46.925 |
-0.73 (-1.53%)
|
0 |
| 23 Feb 2016 |
USD |
47.655 |
47.655 |
47.655 |
47.655 |
47.655 |
-0.475 (-0.99%)
|
0 |
| 22 Feb 2016 |
USD |
48.04 |
48.13 |
48.04 |
48.13 |
48.13 |
+0.66 (+1.39%)
|
21 |
| 19 Feb 2016 |
USD |
47.62 |
47.63 |
47.47 |
47.47 |
47.47 |
-0.09 (-0.19%)
|
1,190 |
| 18 Feb 2016 |
USD |
47.95 |
47.95 |
47.56 |
47.56 |
47.56 |
-0.11 (-0.23%)
|
16,730 |
| 17 Feb 2016 |
USD |
47.67 |
47.67 |
47.67 |
47.67 |
47.67 |
+1.16 (+2.49%)
|
0 |
| 16 Feb 2016 |
USD |
46.62 |
46.6837 |
46.51 |
46.51 |
46.51 |
-0.195 (-0.42%)
|
7,740 |
| 15 Feb 2016 |
USD |
46.8 |
46.81 |
46.705 |
46.705 |
46.705 |
+0.715 (+1.55%)
|
10,000 |
| 12 Feb 2016 |
USD |
45.88 |
45.99 |
45.88 |
45.99 |
45.99 |
+1.085 (+2.42%)
|
6,730 |
| 11 Feb 2016 |
USD |
45.36 |
45.36 |
44.905 |
44.905 |
44.905 |
-1.165 (-2.53%)
|
2,500 |
| 10 Feb 2016 |
USD |
46.07 |
46.07 |
46.07 |
46.07 |
46.07 |
+0.22 (+0.48%)
|
0 |
